Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2001-10-05 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2015
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2015-12-31 | $2.57 | $2.57 | 17,547 | — | — |
| 2015-12-30 | $2.57 | $2.57 | 30,484 | — | — |
| 2015-12-29 | $2.57 | $2.57 | 26,453 | — | — |
| 2015-12-28 | $2.57 | $2.57 | 32,242 | — | — |
| 2015-12-24 | $2.38 | $2.38 | 30,579 | — | — |
| 2015-12-23 | $2.38 | $2.38 | 9,400 | — | — |
| 2015-12-22 | $2.47 | $2.47 | 19,221 | — | — |
| 2015-12-21 | $2.57 | $2.57 | 7,958 | — | — |
| 2015-12-18 | $2.57 | $2.57 | 25,674 | — | — |
| 2015-12-17 | $2.57 | $2.57 | 17,589 | — | — |
| 2015-12-16 | $2.57 | $2.57 | 7,526 | — | — |
| 2015-12-15 | $3.14 | $3.14 | 0 | — | — |
| 2015-12-14 | $3.14 | $3.14 | 0 | — | — |
| 2015-12-11 | $3.14 | $3.14 | 0 | — | — |
| 2015-12-10 | $3.14 | $3.14 | 0 | — | — |
| 2015-12-09 | $3.14 | $3.14 | 0 | — | — |
| 2015-12-08 | $3.14 | $3.14 | 0 | — | — |
| 2015-12-07 | $3.14 | $3.14 | 0 | — | — |
| 2015-12-04 | $3.14 | $3.14 | 0 | — | — |
| 2015-12-03 | $3.14 | $3.14 | 0 | — | — |
| 2015-12-02 | $3.14 | $3.14 | 0 | — | — |
| 2015-12-01 | $3.14 | $3.14 | 0 | — | — |
| 2015-11-30 | $3.14 | $3.14 | 0 | — | — |
| 2015-11-27 | $3.14 | $3.14 | 0 | — | — |
| 2015-11-25 | $3.14 | $3.14 | 0 | — | — |
| 2015-11-24 | $3.14 | $3.14 | 0 | — | — |
| 2015-11-23 | $3.14 | $3.14 | 0 | — | — |
| 2015-11-20 | $3.14 | $3.14 | 0 | — | — |
| 2015-11-19 | $3.14 | $3.14 | 0 | — | — |
| 2015-11-18 | $3.14 | $3.14 | 0 | — | — |
| 2015-11-17 | $3.14 | $3.14 | 0 | — | — |
| 2015-11-16 | $3.14 | $3.14 | 0 | — | — |
| 2015-11-13 | $3.14 | $3.14 | 0 | — | — |
| 2015-11-12 | $3.14 | $3.14 | 0 | — | — |
| 2015-11-11 | $3.14 | $3.14 | 0 | — | — |
| 2015-11-10 | $3.14 | $3.14 | 0 | — | — |
| 2015-11-09 | $3.14 | $3.14 | 0 | — | — |
| 2015-11-06 | $3.14 | $3.14 | 0 | — | — |
| 2015-11-05 | $3.14 | $3.14 | 0 | — | — |
| 2015-11-04 | $3.14 | $3.14 | 84,463 | — | — |
| 2015-11-03 | $3.33 | $3.33 | 108,853 | — | — |
| 2015-11-02 | $3.33 | $3.33 | 124,453 | — | — |
| 2015-10-30 | $2.76 | $2.76 | 263,063 | — | — |
| 2015-10-29 | $2.85 | $2.85 | 491,874 | — | — |
| 2015-10-28 | $4.37 | $4.37 | 54,042 | — | — |
| 2015-10-27 | $3.90 | $3.90 | 13,926 | — | — |
| 2015-10-26 | $3.99 | $3.99 | 17,274 | — | — |
| 2015-10-23 | $3.99 | $3.99 | 26,358 | — | — |
| 2015-10-22 | $3.99 | $3.99 | 14,474 | — | — |
| 2015-10-21 | $4.09 | $4.09 | 31,316 | — | — |
| 2015-10-20 | $4.18 | $4.18 | 31,958 | — | — |
| 2015-10-19 | $4.18 | $4.18 | 19,463 | — | — |
| 2015-10-16 | $4.18 | $4.18 | 16,000 | — | — |
| 2015-10-15 | $4.09 | $4.09 | 31,958 | — | — |
| 2015-10-14 | $4.18 | $4.18 | 19,853 | — | — |
| 2015-10-13 | $4.18 | $4.18 | 8,168 | — | — |
| 2015-10-12 | $4.28 | $4.28 | 10,779 | — | — |
| 2015-10-09 | $4.28 | $4.28 | 16,021 | — | — |
| 2015-10-08 | $4.28 | $4.28 | 34,747 | — | — |
| 2015-10-07 | $4.37 | $4.37 | 25,326 | — | — |
| 2015-10-06 | $4.37 | $4.37 | 38,211 | — | — |
| 2015-10-05 | $4.09 | $4.09 | 37,021 | — | — |
| 2015-10-02 | $4.18 | $4.18 | 22,832 | — | — |
| 2015-10-01 | $4.18 | $4.18 | 39,126 | — | — |
| 2015-09-30 | $4.28 | $4.28 | 37,937 | — | — |
| 2015-09-29 | $4.66 | $4.66 | 31,905 | — | — |
| 2015-09-28 | $4.75 | $4.75 | 38,474 | — | — |
| 2015-09-25 | $4.94 | $4.94 | 40,316 | — | — |
| 2015-09-24 | $5.04 | $5.04 | 16,526 | — | — |
| 2015-09-23 | $5.13 | $5.13 | 12,968 | — | — |
| 2015-09-22 | $5.13 | $5.13 | 26,368 | — | — |
| 2015-09-21 | $5.32 | $5.32 | 16,516 | — | — |
| 2015-09-18 | $5.61 | $5.61 | 27,084 | — | — |
| 2015-09-17 | $5.51 | $5.51 | 37,337 | — | — |
| 2015-09-16 | $5.42 | $5.41 | 12,737 | — | — |
| 2015-09-15 | $5.61 | $5.61 | 30,168 | — | — |
| 2015-09-14 | $5.42 | $5.41 | 16,526 | — | — |
| 2015-09-11 | $5.51 | $5.51 | 26,832 | — | — |
| 2015-09-10 | $5.89 | $5.89 | 54,095 | — | — |
| 2015-09-09 | $6.18 | $6.18 | 93,832 | — | — |
| 2015-09-08 | $5.51 | $5.51 | 72,347 | — | — |
| 2015-09-04 | $5.61 | $5.61 | 21,232 | — | — |
| 2015-09-03 | $5.04 | $5.04 | 16,211 | — | — |
| 2015-09-02 | $5.23 | $5.23 | 15,863 | — | — |
| 2015-09-01 | $5.32 | $5.32 | 39,716 | — | — |
| 2015-08-31 | $5.70 | $5.70 | 29,253 | — | — |
| 2015-08-28 | $5.51 | $5.51 | 29,179 | — | — |
| 2015-08-27 | $5.04 | $5.04 | 55,874 | — | — |
| 2015-08-26 | $4.94 | $4.94 | 36,105 | — | — |
| 2015-08-25 | $4.75 | $4.75 | 13,074 | — | — |
| 2015-08-24 | $4.66 | $4.66 | 44,989 | — | — |
| 2015-08-21 | $4.75 | $4.75 | 20,916 | — | — |
| 2015-08-20 | $4.85 | $4.85 | 23,589 | — | — |
| 2015-08-19 | $5.13 | $5.13 | 13,726 | — | — |
| 2015-08-18 | $5.13 | $5.13 | 13,274 | — | — |
| 2015-08-17 | $5.13 | $5.13 | 11,242 | — | — |
| 2015-08-14 | $5.13 | $5.13 | 10,516 | — | — |
| 2015-08-13 | $5.13 | $5.13 | 17,853 | — | — |
| 2015-08-12 | $5.13 | $5.13 | 17,642 | — | — |
| 2015-08-11 | $5.13 | $5.13 | 28,400 | — | — |
| 2015-08-10 | $5.23 | $5.23 | 20,821 | — | — |
| 2015-08-07 | $5.32 | $5.32 | 19,516 | — | — |
| 2015-08-06 | $5.23 | $5.23 | 25,326 | — | — |
| 2015-08-05 | $5.51 | $5.51 | 10,168 | — | — |
| 2015-08-04 | $5.61 | $5.61 | 20,032 | — | — |
| 2015-08-03 | $5.70 | $5.70 | 24,937 | — | — |
| 2015-07-31 | $5.70 | $5.70 | 11,737 | — | — |
| 2015-07-30 | $5.42 | $5.41 | 28,558 | — | — |
| 2015-07-29 | $5.80 | $5.80 | 36,695 | — | — |
| 2015-07-28 | $5.70 | $5.70 | 53,453 | — | — |
| 2015-07-27 | $5.32 | $5.32 | 50,937 | — | — |
| 2015-07-24 | $5.61 | $5.61 | 45,663 | — | — |
| 2015-07-23 | $5.80 | $5.80 | 37,284 | — | — |
| 2015-07-22 | $6.08 | $6.08 | 43,463 | — | — |
| 2015-07-21 | $6.27 | $6.27 | 108,253 | — | — |
| 2015-07-20 | $6.08 | $6.08 | 48,379 | — | — |
| 2015-07-17 | $6.18 | $6.18 | 75,726 | — | — |
| 2015-07-16 | $6.65 | $6.65 | 55,358 | — | — |
| 2015-07-15 | $6.46 | $6.46 | 70,821 | — | — |
| 2015-07-14 | $6.37 | $6.37 | 152,263 | — | — |
| 2015-07-13 | $6.94 | $6.94 | 395,432 | — | — |
| 2015-07-10 | $5.51 | $5.51 | 35,937 | — | — |
| 2015-07-09 | $5.23 | $5.23 | 45,895 | — | — |
| 2015-07-08 | $5.70 | $5.70 | 84,726 | — | — |
| 2015-07-07 | $5.61 | $5.61 | 92,884 | — | — |
| 2015-07-06 | $5.99 | $5.99 | 579,305 | — | — |
| 2015-07-02 | $5.13 | $5.13 | 57,632 | — | — |
| 2015-07-01 | $4.75 | $4.75 | 21,621 | — | — |
| 2015-06-30 | $4.75 | $4.75 | 28,484 | — | — |
| 2015-06-29 | $4.75 | $4.75 | 25,842 | — | — |
| 2015-06-26 | $4.85 | $4.85 | 41,000 | — | — |
| 2015-06-25 | $4.75 | $4.75 | 87,295 | — | — |
| 2015-06-24 | $5.04 | $5.04 | 58,263 | — | — |
| 2015-06-23 | $5.32 | $5.32 | 34,337 | — | — |
| 2015-06-22 | $5.32 | $5.32 | 43,842 | — | — |
| 2015-06-19 | $5.42 | $5.41 | 21,726 | — | — |
| 2015-06-18 | $5.42 | $5.41 | 27,032 | — | — |
| 2015-06-17 | $5.42 | $5.41 | 27,379 | — | — |
| 2015-06-16 | $5.51 | $5.51 | 38,547 | — | — |
| 2015-06-15 | $5.61 | $5.61 | 36,105 | — | — |
| 2015-06-12 | $5.70 | $5.70 | 12,968 | — | — |
| 2015-06-11 | $5.61 | $5.61 | 21,989 | — | — |
| 2015-06-10 | $5.70 | $5.70 | 39,432 | — | — |
| 2015-06-09 | $5.51 | $5.51 | 137,137 | — | — |
| 2015-06-08 | $6.18 | $6.18 | 33,011 | — | — |
| 2015-06-05 | $6.18 | $6.18 | 103,295 | — | — |
| 2015-06-04 | $6.27 | $6.27 | 59,758 | — | — |
| 2015-06-03 | $6.46 | $6.46 | 73,305 | — | — |
| 2015-06-02 | $6.56 | $6.56 | 65,916 | — | — |
| 2015-06-01 | $6.56 | $6.56 | 48,863 | — | — |
| 2015-05-29 | $6.65 | $6.65 | 44,632 | — | — |
| 2015-05-28 | $6.65 | $6.65 | 47,884 | — | — |
| 2015-05-27 | $6.65 | $6.65 | 187,474 | — | — |
| 2015-05-26 | $6.65 | $6.65 | 57,579 | — | — |
| 2015-05-22 | $6.94 | $6.94 | 52,168 | — | — |
| 2015-05-21 | $6.84 | $6.84 | 72,274 | — | — |
| 2015-05-20 | $6.65 | $6.65 | 201,263 | — | — |
| 2015-05-19 | $6.84 | $6.84 | 89,884 | — | — |
| 2015-05-18 | $6.75 | $6.75 | 21,326 | — | — |
| 2015-05-15 | $6.75 | $6.75 | 73,432 | — | — |
| 2015-05-14 | $6.75 | $6.75 | 49,084 | — | — |
| 2015-05-13 | $6.94 | $6.94 | 54,021 | — | — |
| 2015-05-12 | $7.22 | $7.22 | 55,821 | — | — |
| 2015-05-11 | $7.32 | $7.32 | 93,063 | — | — |
| 2015-05-08 | $7.13 | $7.13 | 52,495 | — | — |
| 2015-05-07 | $6.94 | $6.94 | 91,158 | — | — |
| 2015-05-06 | $6.75 | $6.75 | 95,221 | — | — |
| 2015-05-05 | $6.84 | $6.84 | 141,779 | — | — |
| 2015-05-04 | $6.65 | $6.65 | 45,200 | — | — |
| 2015-05-01 | $6.75 | $6.75 | 73,716 | — | — |
| 2015-04-30 | $7.13 | $7.13 | 135,053 | — | — |
| 2015-04-29 | $7.13 | $7.13 | 180,337 | — | — |
| 2015-04-28 | $6.75 | $6.75 | 63,747 | — | — |
| 2015-04-27 | $6.65 | $6.65 | 90,137 | — | — |
| 2015-04-24 | $7.13 | $7.13 | 124,274 | — | — |
| 2015-04-23 | $7.60 | $7.60 | 148,105 | — | — |
| 2015-04-22 | $7.60 | $7.60 | 111,695 | — | — |
| 2015-04-21 | $7.60 | $7.60 | 143,726 | — | — |
| 2015-04-20 | $8.27 | $8.27 | 475,926 | — | — |
| 2015-04-17 | $7.22 | $7.22 | 443,568 | — | — |
| 2015-04-16 | $6.56 | $6.56 | 105,389 | — | — |
| 2015-04-15 | $6.46 | $6.46 | 88,411 | — | — |
| 2015-04-14 | $6.18 | $6.18 | 127,737 | — | — |
| 2015-04-13 | $6.56 | $6.56 | 74,126 | — | — |
| 2015-04-10 | $6.65 | $6.65 | 89,821 | — | — |
| 2015-04-09 | $6.84 | $6.84 | 66,484 | — | — |
| 2015-04-08 | $7.03 | $7.03 | 58,558 | — | — |
| 2015-04-07 | $7.22 | $7.22 | 89,126 | — | — |
| 2015-04-06 | $6.94 | $6.94 | 51,305 | — | — |
| 2015-04-02 | $7.03 | $7.03 | 57,800 | — | — |
| 2015-04-01 | $6.94 | $6.94 | 60,063 | — | — |
| 2015-03-31 | $7.03 | $7.03 | 76,632 | — | — |
| 2015-03-30 | $7.32 | $7.32 | 86,147 | — | — |
| 2015-03-27 | $7.32 | $7.32 | 206,284 | — | — |
| 2015-03-26 | $7.32 | $7.32 | 90,495 | — | — |
| 2015-03-25 | $7.60 | $7.60 | 535,568 | — | — |
| 2015-03-24 | $7.51 | $7.51 | 79,547 | — | — |
| 2015-03-23 | $7.70 | $7.70 | 59,358 | — | — |
| 2015-03-20 | $7.70 | $7.70 | 103,021 | — | — |
| 2015-03-19 | $7.89 | $7.89 | 182,747 | — | — |
| 2015-03-18 | $7.41 | $7.41 | 199,463 | — | — |
| 2015-03-17 | $6.84 | $6.84 | 109,042 | — | — |
| 2015-03-16 | $7.03 | $7.03 | 122,884 | — | — |
| 2015-03-13 | $7.51 | $7.51 | 130,337 | — | — |
| 2015-03-12 | $7.79 | $7.79 | 185,589 | — | — |
| 2015-03-11 | $7.41 | $7.41 | 502,526 | — | — |
| 2015-03-10 | $7.70 | $7.70 | 170,305 | — | — |
| 2015-03-09 | $8.08 | $8.08 | 207,021 | — | — |
| 2015-03-06 | $8.55 | $8.55 | 521,726 | — | — |
| 2015-03-05 | $9.98 | $9.98 | 306,716 | — | — |
| 2015-03-04 | $9.60 | $9.60 | 742,779 | — | — |
| 2015-03-03 | $11.02 | $11.02 | 3,588,621 | — | — |
| 2015-03-02 | $10.17 | $10.17 | 1,263,137 | — | — |
| 2015-02-27 | $6.94 | $6.94 | 269,053 | — | — |
| 2015-02-26 | $7.32 | $7.32 | 668,126 | — | — |
| 2015-02-25 | $6.37 | $6.37 | 253,295 | — | — |
| 2015-02-24 | $5.51 | $5.51 | 61,358 | — | — |
| 2015-02-23 | $5.89 | $5.89 | 108,642 | — | — |
| 2015-02-20 | $6.37 | $6.37 | 85,368 | — | — |
| 2015-02-19 | $6.65 | $6.65 | 210,221 | — | — |
| 2015-02-18 | $7.13 | $7.13 | 514,389 | — | — |
| 2015-02-17 | $6.84 | $6.84 | 788,053 | — | — |
| 2015-02-13 | $4.85 | $4.85 | 178,189 | — | — |
| 2015-02-12 | $4.66 | $4.66 | 97,432 | — | — |
| 2015-02-11 | $4.56 | $4.56 | 389,263 | — | — |
| 2015-02-10 | $4.47 | $4.47 | 225,632 | — | — |
| 2015-02-09 | $4.18 | $4.18 | 69,674 | — | — |
| 2015-02-06 | $3.99 | $3.99 | 24,284 | — | — |
| 2015-02-05 | $4.09 | $4.09 | 17,642 | — | — |
| 2015-02-04 | $3.99 | $3.99 | 14,411 | — | — |
| 2015-02-03 | $4.09 | $4.09 | 19,958 | — | — |
| 2015-02-02 | $4.28 | $4.28 | 22,095 | — | — |
| 2015-01-30 | $3.99 | $3.99 | 30,221 | — | — |
| 2015-01-29 | $3.99 | $3.99 | 18,853 | — | — |
| 2015-01-28 | $4.37 | $4.37 | 16,589 | — | — |
| 2015-01-27 | $4.47 | $4.47 | 24,274 | — | — |
| 2015-01-26 | $4.47 | $4.47 | 27,747 | — | — |
| 2015-01-23 | $4.47 | $4.47 | 18,653 | — | — |
| 2015-01-22 | $4.47 | $4.47 | 17,979 | — | — |
| 2015-01-21 | $4.28 | $4.28 | 27,284 | — | — |
| 2015-01-20 | $4.66 | $4.66 | 22,263 | — | — |
| 2015-01-16 | $4.85 | $4.85 | 12,937 | — | — |
| 2015-01-15 | $4.56 | $4.56 | 18,737 | — | — |
| 2015-01-14 | $4.85 | $4.85 | 18,474 | — | — |
| 2015-01-13 | $4.66 | $4.66 | 23,705 | — | — |
| 2015-01-12 | $4.75 | $4.75 | 26,968 | — | — |
| 2015-01-09 | $4.85 | $4.85 | 39,200 | — | — |
| 2015-01-08 | $5.04 | $5.04 | 24,895 | — | — |
| 2015-01-07 | $5.23 | $5.23 | 14,432 | — | — |
| 2015-01-06 | $5.04 | $5.04 | 41,800 | — | — |
| 2015-01-05 | $5.32 | $5.32 | 36,053 | — | — |
| 2015-01-02 | $5.13 | $5.13 | 35,232 | — | — |